仲琦 (2419)-中國信託-高雄券商分點個股進出

台股 » 個股 » 仲琦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

仲琦

(2419)

可現股當沖

股價
32.35
漲跌
▼0.15
漲幅
-0.46%
成交量
1,156張
產業
上市通信網路類股
300人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

仲琦 (2419)籌碼相關－中國信託-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0.5	32.35	0	0.00	32.50	0.5	1,615	0.03%
2024/05/29	26	34.26	19	33.71	33.60	7	1,666	0.42%
2024/05/27	1	32.35	0	0.00	32.70	1	1,475	0.07%
2024/05/24	2	32.20	0	0.00	32.00	2	1,487	0.13%
2024/05/22	3.5	31.91	0	0.00	31.90	3.5	1,497	0.23%
2024/05/17	0	0.00	3	31.37	31.80	-3	1,506	-0.20%
2024/05/15	1	30.70	0	0.00	30.70	1	1,518	0.07%
2024/05/14	0	0.00	1	31.00	30.90	-1	1,537	-0.07%
2024/05/10	1	29.55	0	0.00	29.90	1	1,617	0.06%
2024/05/09	1	29.85	0	0.00	29.80	1	1,632	0.06%
2024/05/08	0	0.00	0.1	30.12	30.00	-0.1	1,638	0.00%
2024/04/26	0	0.00	6	30.00	30.00	-6	1,707	-0.35%
2024/04/25	2	30.10	0	0.00	29.90	2	1,713	0.12%
2024/04/22	1	29.20	0	0.00	28.95	1	1,737	0.06%
2024/04/19	1.5	30.60	0	0.00	29.30	1.5	1,736	0.09%
2024/04/18	0	0.00	3	30.00	30.10	-3	1,728	-0.17%
2024/04/16	3	29.80	0	0.00	29.75	3	1,743	0.17%
2024/04/15	0	0.00	2	31.50	31.00	-2	1,739	-0.11%
2024/04/10	1	33.30	1	32.75	32.80	0	1,809	0.00%
2024/04/09	1	32.70	0	0.00	33.35	1	1,821	0.05%
2024/04/08	1	32.95	3	33.25	33.15	-2	1,805	-0.11%
2024/03/28	0	0.00	1	31.95	31.80	-1	1,819	-0.05%
2024/03/27	1	31.65	1	31.95	32.00	0	1,835	0.00%
2024/03/26	1	33.30	0	0.00	31.95	1	1,872	0.05%
2024/03/25	0	0.00	4	33.25	33.25	-4	1,904	-0.21%
2024/03/20	7	32.56	13	32.33	32.20	-6	2,024	-0.30%
2024/03/19	0	0.00	5.6	32.49	32.95	-5.6	2,234	-0.25%
2024/03/18	0	0.00	3	31.70	31.90	-3	3,125	-0.10%
2024/03/15	1	31.80	2	32.10	31.60	-1	3,323	-0.03%
2024/03/13	4	32.15	0	0.00	31.55	4	3,397	0.12%
2024/03/12	1	32.05	0	0.00	32.25	1	3,539	0.03%
2024/03/11	7	32.17	0	0.00	31.85	7	4,081	0.17%
2024/03/08	0	0.00	1	31.00	31.80	-1	4,151	-0.03%
2024/03/07	2.6	32.07	0.2	31.80	31.55	2.4	4,137	0.06%
2024/03/06	0	0.00	10	32.80	32.70	-10	4,116	-0.24%
2024/03/05	21.2	33.79	4	34.16	33.85	17.2	4,101	0.42%
2024/03/04	1.2	32.44	4	31.93	33.25	-2.8	3,838	-0.07%
2024/03/01	1	30.30	1	30.60	30.25	0	3,753	0.00%
2024/02/29	2	29.93	0	0.00	30.15	2	3,751	0.05%
2024/02/27	1	31.25	0	0.00	30.50	1	3,741	0.03%
2024/02/26	1	31.50	2	31.70	31.40	-1	3,720	-0.03%
2024/02/23	1	31.30	4	30.95	30.90	-3	3,716	-0.08%
2024/02/21	3	31.67	1	31.70	31.35	2	3,724	0.05%
2024/02/19	2	31.70	6	31.90	31.65	-4	3,720	-0.11%
2024/02/15	0	0.00	1	31.00	31.10	-1	3,706	-0.03%
2024/02/05	8	31.12	1	31.10	30.95	7	3,695	0.19%
2024/02/02	2	34.35	6	34.58	34.20	-4	3,632	-0.11%
2024/02/01	3	34.00	1	34.15	33.95	2	3,631	0.06%
2024/01/30	12	34.10	10	33.90	34.10	2	3,625	0.06%
2024/01/29	1	33.40	0	0.00	33.55	1	3,615	0.03%
2024/01/26	10	33.25	10	33.65	33.30	0	3,634	0.00%
2024/01/24	17	33.86	16	34.06	34.00	1	3,683	0.03%
2024/01/23	18	33.79	17	33.44	33.85	1	3,712	0.03%
2024/01/12	0	0.00	2	33.00	32.95	-2	3,825	-0.05%
2024/01/10	1	32.55	0	0.00	32.55	1	3,860	0.03%
2024/01/08	3	34.05	3	34.20	33.80	0	3,852	0.00%
2024/01/05	1	34.30	0	0.00	34.30	1	3,853	0.03%
2024/01/04	16	34.79	15	35.16	34.60	1	3,853	0.03%
2023/12/29	10	34.30	10	34.60	34.30	0	3,806	0.00%
2023/12/28	10	34.70	11.3	34.70	34.60	-1.3	3,879	-0.03%
2023/12/27	5	35.20	5	35.23	34.70	0	3,880	0.00%
2023/12/26	9	35.32	9	35.28	35.50	0	3,884	0.00%
2023/12/25	11	34.96	13	35.05	34.95	-2	3,907	-0.05%
2023/12/22	11	35.78	13	36.16	35.70	-2	3,898	-0.05%
2023/12/21	13	36.30	10	36.65	36.30	3	3,913	0.08%
2023/12/20	6	36.80	6	36.10	37.00	0	3,890	0.00%
2023/12/19	0	0.00	1	35.90	35.40	-1	3,855	-0.03%
2023/12/18	5	36.35	7	36.80	36.30	-2	3,840	-0.05%
2023/12/15	3	37.00	2	37.45	37.00	1	3,816	0.03%
2023/12/14	14	37.63	38	37.49	36.90	-24	3,768	-0.64%
2023/12/13	121.3	39.16	95	38.70	38.00	26.3	3,558	0.74%	大買/
2023/12/12	14	35.45	12	35.23	37.05	2	2,681	0.07%
2023/12/11	3	33.90	2	34.05	33.70	1	2,577	0.04%
2023/12/08	2	34.53	5	34.13	34.00	-3	2,612	-0.11%
2023/12/07	8	34.51	61	34.76	34.10	-53	2,621	-2.02%
2023/12/06	28	36.23	31	36.10	35.95	-3	2,540	-0.12%
2023/12/05	0	0.00	5	33.62	34.35	-5	2,073	-0.24%
2023/11/28	0	0.00	2	29.85	30.15	-2	2,160	-0.09%
2023/11/27	1	29.70	0	0.00	29.65	1	2,200	0.05%
2023/11/24	0	0.00	3	30.25	30.20	-3	2,242	-0.13%
2023/11/22	13	30.73	1	30.65	30.75	12	2,450	0.49%
2023/11/21	24	31.03	0	0.00	30.60	24	2,682	0.89%
2023/11/15	3	29.87	0	0.00	29.85	3	3,823	0.08%
2023/11/13	2	28.93	0	0.00	28.95	2	3,957	0.05%
2023/11/09	2	29.75	0	0.00	29.60	2	4,037	0.05%
2023/11/07	0	0.00	1	29.95	30.00	-1	4,108	-0.02%
2023/11/06	3	30.43	0	0.00	30.45	3	4,179	0.07%
2023/11/02	4	30.45	4	30.56	30.50	0	4,326	0.00%
2023/11/01	0	0.00	1	30.00	29.50	-1	4,382	-0.02%
2023/10/31	5	30.04	0	0.00	29.80	5	4,520	0.11%
2023/10/30	3	30.72	2	30.85	30.85	1	4,721	0.02%
2023/10/27	0	0.00	9	29.15	29.15	-9	4,893	-0.18%
2023/10/24	1	30.65	0	0.00	30.70	1	5,683	0.02%
2023/10/23	0	0.00	1	30.35	30.15	-1	5,940	-0.02%
2023/10/20	2	30.50	0	0.00	30.15	2	6,274	0.03%
2023/10/19	2	30.80	1	30.80	30.80	1	6,685	0.01%
2023/10/18	3	30.67	0	0.00	30.90	3	7,180	0.04%
2023/10/17	5	31.40	3	31.53	31.25	2	7,567	0.03%
2023/10/16	1	31.75	0	0.00	31.60	1	8,281	0.01%
2023/10/11	4	32.08	11	32.04	32.00	-7	10,666	-0.07%
2023/10/06	1	32.95	1	33.05	33.00	0	11,163	0.00%
2023/10/04	8	33.42	6	34.25	33.20	2	11,945	0.02%
2023/10/03	5	34.10	1	34.60	34.10	4	12,609	0.03%
2023/10/02	5	34.36	1	34.30	34.60	4	13,549	0.03%
2023/09/28	1	34.25	1	34.45	34.05	0	13,927	0.00%
2023/09/27	2	33.60	2	33.20	33.40	0	14,330	0.00%
2023/09/22	1	33.25	0	0.00	33.35	1	15,815	0.01%
2023/09/21	1	33.20	0	0.00	33.20	1	17,141	0.01%
2023/09/20	2	34.00	2	33.85	33.85	0	17,448	0.00%
2023/09/19	4	34.61	2	34.20	34.00	2	17,443	0.01%
2023/09/18	7	34.52	0	0.00	34.40	7	17,409	0.04%
2023/09/15	10	35.27	5	35.60	34.85	5	17,402	0.03%
2023/09/14	1	35.40	0	0.00	35.70	1	17,364	0.01%
2023/09/13	1	34.75	10	34.39	34.50	-9	17,293	-0.05%
2023/09/12	2	34.18	2	33.80	34.30	0	17,293	0.00%
2023/09/08	0	0.00	6	35.32	35.20	-6	17,170	-0.03%
2023/09/06	1	37.15	2	37.05	36.90	-1	17,056	-0.01%
2023/09/05	2	36.70	1	36.55	36.70	1	17,006	0.01%
2023/09/04	0	0.00	16	37.06	37.25	-16	16,968	-0.09%
2023/08/30	2	38.60	2	38.95	38.55	0	16,871	0.00%
2023/08/29	10	38.83	9	39.18	38.50	1	16,836	0.01%
2023/08/28	8	40.16	18	39.66	39.20	-10	16,764	-0.06%
2023/08/25	38.1	41.21	34	41.16	41.10	4.1	16,654	0.02%
2023/08/24	63	43.03	33	42.21	40.50	30	16,427	0.18%
2023/08/23	1	39.15	22	38.73	41.10	-21	15,736	-0.13%
2023/08/22	14	37.22	13	37.83	37.40	1	15,579	0.01%
2023/08/21	3	37.12	6	36.49	37.10	-3	15,413	-0.02%
2023/08/18	19	36.01	21	36.97	35.85	-2	15,280	-0.01%
2023/08/17	28	36.79	2	36.63	37.65	26	15,205	0.17%
2023/08/16	27	36.50	25	36.20	36.75	2	15,145	0.01%
2023/08/15	6	37.08	3	37.10	36.95	3	15,107	0.02%
2023/08/14	5	36.30	6	36.80	36.45	-1	15,064	-0.01%
2023/08/11	6	37.23	6	37.54	37.05	0	15,022	0.00%
2023/08/10	10	37.00	11	37.89	37.20	-1	14,974	-0.01%
2023/08/09	20	38.50	21	39.39	38.50	-1	14,901	-0.01%
2023/08/08	20	39.53	27	39.00	39.00	-7	14,836	-0.05%
2023/08/07	17	40.00	21	40.02	39.90	-4	14,751	-0.03%
2023/08/04	21	39.77	33	39.94	39.75	-12	14,651	-0.08%
2023/08/02	25	41.92	53	42.39	41.05	-28	14,519	-0.19%
2023/08/01	47	44.33	40	44.00	43.25	7	14,290	0.05%
2023/07/31	23	47.12	12	47.26	45.60	11	14,050	0.08%
2023/07/28	6	45.82	25	45.34	45.90	-19	13,675	-0.14%
2023/07/27	16	47.19	19	47.74	46.80	-3	13,490	-0.02%
2023/07/26	10	48.06	20	47.89	46.70	-10	13,294	-0.08%
2023/07/25	21	48.91	16	50.16	48.30	5	13,076	0.04%
2023/07/24	41	50.05	38	49.98	49.70	3	12,741	0.02%
2023/07/21	120	49.34	91.2	49.02	49.60	28.8	12,315	0.23%	大買/
2023/07/20	24	48.46	32	47.57	47.45	-8	11,835	-0.07%
2023/07/19	44	51.07	35.3	49.47	48.15	8.8	11,430	0.08%
2023/07/18	62.3	53.79	116	51.98	49.60	-53.8	10,757	-0.50%	大賣/
2023/07/17	35	50.19	42	50.35	51.50	-7	9,720	-0.07%
2023/07/14	110.6	45.68	60	45.83	46.90	50.6	9,306	0.54%	大買/
2023/07/13	43	41.18	58	41.58	42.65	-15	8,517	-0.18%
2023/07/12	37	39.27	12	39.02	38.80	25	8,040	0.31%
2023/07/11	63	39.55	53	39.53	39.95	10	7,755	0.13%
2023/07/10	44	40.07	69.1	39.63	39.05	-25.1	7,269	-0.35%
2023/07/07	84	39.16	48.1	39.51	40.25	35.9	6,547	0.55%
2023/07/06	20	37.43	19	37.50	36.60	1	5,615	0.02%
2023/07/05	28	37.89	9	37.85	37.00	19	5,239	0.36%
2023/07/04	32	37.31	33	37.89	38.75	-1.1	4,818	-0.02%
2023/07/03	21	33.70	34	33.82	35.25	-13	4,246	-0.31%
2023/06/30	169	32.21	161	31.80	32.05	8	3,781	0.21%	大買/大賣/
2023/06/29	91	31.53	48	31.86	31.80	43	3,438	1.25%
2023/06/28	2	29.45	14	30.05	30.05	-12	2,107	-0.57%
2023/06/20	0	0.00	1	27.55	27.55	-1	1,823	-0.05%
2023/06/19	0	0.00	1	27.60	27.55	-1	1,824	-0.05%
2023/06/16	20	27.55	0	0.00	27.75	20	1,814	1.10%
2023/06/15	0	0.00	20	27.28	27.30	-20	1,757	-1.14%
2023/06/14	1	27.25	0	0.00	27.25	1	1,769	0.06%
2023/06/09	1	27.10	6	27.08	27.10	-5	1,857	-0.27%
2023/06/07	10	27.10	10	27.10	27.00	0	1,946	0.00%
2023/06/06	1	27.15	8	27.19	27.10	-7	2,020	-0.35%
2023/06/05	0	0.00	10	27.55	27.55	-10	2,157	-0.46%
2023/06/01	10	27.15	0	0.00	27.05	10	2,257	0.44%
2023/05/31	7	26.96	2	27.20	27.20	5	2,433	0.21%
2023/05/26	0	0.00	10	26.34	26.15	-10	3,032	-0.33%
2023/05/24	1	26.45	1.9	27.38	26.50	-0.9	3,051	-0.03%
2023/05/23	0	0.00	4	26.71	26.60	-4	3,089	-0.13%
2023/05/22	1	26.65	0	0.00	26.70	1	3,115	0.03%
2023/05/19	3	26.35	0	0.00	26.45	3	3,131	0.10%
2023/05/17	2	26.10	0	0.00	26.20	2	3,136	0.06%
2023/05/15	0	0.00	2	25.83	25.90	-2	3,149	-0.06%
2023/05/09	0	0.00	1	26.20	26.05	-1	3,301	-0.03%
2023/05/05	1	26.50	0	0.00	26.35	1	3,336	0.03%
2023/05/04	0	0.00	5	26.25	26.30	-5	3,359	-0.15%
2023/05/03	0	0.00	1	26.00	25.85	-1	3,351	-0.03%
2023/05/02	1	26.45	0	0.00	26.45	1	3,335	0.03%
2023/04/26	0	0.00	2	26.15	26.15	-2	3,304	-0.06%
2023/04/25	16	26.27	10	25.96	26.00	6	3,310	0.18%
2023/04/21	5	27.15	9	27.36	26.85	-4	3,309	-0.12%
2023/04/20	4	28.41	0	0.00	28.20	4	3,304	0.12%
2023/04/19	1	28.45	0	0.00	28.80	1	3,459	0.03%
2023/04/18	5	29.00	8	29.13	28.70	-3	3,511	-0.09%
2023/04/14	8	28.65	0	0.00	28.55	8	3,845	0.21%
2023/04/13	2	28.40	0	0.00	28.30	2	3,830	0.05%
2023/04/12	0	0.00	1	28.60	28.80	-1	3,808	-0.03%
2023/04/11	2	28.60	2	28.65	28.60	0	3,789	0.00%
2023/04/10	0	0.00	3	28.55	28.50	-3	3,775	-0.08%
2023/04/06	3	28.25	9	28.37	28.35	-6	3,743	-0.16%
2023/03/31	2	27.85	1	27.85	27.80	1	3,715	0.03%
2023/03/30	2	28.30	3	28.33	28.30	-1	3,669	-0.03%
2023/03/28	2.4	27.38	0	0.00	27.30	2.4	3,631	0.07%
2023/03/24	1	27.80	0	0.00	27.70	1	3,663	0.03%
2023/03/22	2	27.70	0	0.00	27.65	2	3,663	0.05%
2023/03/17	0	0.00	10	27.25	27.15	-10	3,678	-0.27%
2023/03/16	11	26.98	2	27.50	26.90	9	3,672	0.25%
2023/03/15	0	0.00	10	28.40	28.00	-10	3,663	-0.27%
2023/03/14	2	28.60	3	28.43	28.25	-1	3,673	-0.03%
2023/03/13	14	28.07	7	27.68	28.40	7	3,732	0.19%
2023/03/10	6	28.08	3	28.60	28.10	3	3,753	0.08%
2023/03/09	0	0.00	3	28.80	28.95	-3	3,785	-0.08%
2023/03/08	13.6	29.46	20	29.18	29.40	-6.4	3,920	-0.16%
2023/03/07	1	28.60	2	28.65	28.80	-1	3,984	-0.03%
2023/03/06	7	28.49	1	28.50	28.45	6	3,943	0.15%
2023/03/03	9	28.57	9	28.52	28.50	0	3,909	0.00%
2023/03/02	31	28.54	14	28.82	29.20	17	3,734	0.46%
2023/03/01	10	27.92	4	28.24	27.60	6	3,379	0.18%
2023/02/24	5	27.12	0	0.00	27.25	5	3,165	0.16%
2023/02/22	1	26.45	2	26.70	26.65	-1	3,152	-0.03%
2023/02/21	2	27.30	4	27.20	27.05	-2	3,176	-0.06%
2023/02/20	2	27.05	2	27.00	26.95	0	3,150	0.00%
2023/02/17	0	0.00	1	26.60	26.80	-1	3,156	-0.03%
2023/02/16	1	26.50	0	0.00	26.50	1	3,152	0.03%
2023/02/10	1	26.05	0	0.00	25.95	1	3,430	0.03%
2023/02/07	2	26.40	0	0.00	26.70	2	3,501	0.06%
2023/02/03	0	0.00	3	26.28	26.10	-3	3,471	-0.09%
2023/02/02	3	26.28	3	26.30	26.45	0	3,474	0.00%
2023/02/01	2	25.95	0	0.00	26.10	2	3,461	0.06%
2023/01/13	0	0.00	1	25.15	25.10	-1	3,588	-0.03%
2023/01/12	0	0.00	1	25.65	25.50	-1	3,624	-0.03%
2023/01/11	0	0.00	1	25.90	25.75	-1	3,677	-0.03%
2023/01/10	3	26.02	24	25.88	25.80	-21	3,692	-0.57%
2023/01/09	11	26.31	0	0.00	25.95	11	3,685	0.30%
2023/01/06	0	0.00	1	25.75	25.75	-1	3,548	-0.03%
2023/01/05	31	26.74	13	26.66	26.10	18	3,588	0.50%
2023/01/04	0	0.00	1	26.80	26.80	-1	3,293	-0.03%
2023/01/03	0	0.00	1	24.40	24.40	-1	3,834	-0.03%
2022/12/22	1	24.30	1	24.25	24.25	0	4,391	0.00%
2022/12/21	0	0.00	10	24.07	24.15	-10	4,440	-0.23%
2022/12/20	2	24.70	0	0.00	24.10	2	4,470	0.04%
2022/12/19	2	24.80	0	0.00	24.70	2	4,520	0.04%
2022/12/16	2	26.33	0	0.00	25.40	2	4,565	0.04%
2022/12/15	3	26.45	2	26.35	26.50	1	4,542	0.02%
2022/12/13	0	0.00	1	25.90	25.80	-1	4,587	-0.02%
2022/12/12	1	26.00	2	26.20	26.10	-1	4,618	-0.02%
2022/12/09	1	26.30	0	0.00	26.25	1	4,660	0.02%
2022/12/07	4	26.21	9	26.37	26.25	-5	4,794	-0.10%
2022/12/06	7	27.34	12	27.24	27.10	-5	4,826	-0.10%
2022/12/05	7	27.79	3	27.60	27.60	4	4,878	0.08%
2022/12/02	1	27.40	11	27.45	27.60	-10	4,838	-0.21%
2022/12/01	1	27.20	2	27.08	27.30	-1	4,844	-0.02%
2022/11/30	25	27.38	20	27.61	27.15	5	5,001	0.10%
2022/11/29	29	26.90	20	26.58	27.20	9	5,029	0.18%
2022/11/28	1	25.50	0	0.00	25.40	1	5,107	0.02%
2022/11/24	0	0.00	3	25.22	25.30	-3	5,283	-0.06%
2022/11/23	1	25.05	1	25.15	25.00	0	5,495	0.00%
2022/11/22	0	0.00	1	25.20	24.90	-1	5,600	-0.02%
2022/11/18	2	25.40	1	25.70	25.10	1	6,148	0.02%
2022/11/17	1	25.65	0	0.00	25.65	1	6,183	0.02%
2022/11/16	0	0.00	20	25.26	25.25	-20	6,244	-0.32%
2022/11/15	11	25.40	0	0.00	25.35	11	6,350	0.17%
2022/11/14	0	0.00	10	25.75	25.80	-10	6,466	-0.15%
2022/11/11	0	0.00	2	25.30	25.20	-2	6,596	-0.03%
2022/11/10	10	25.30	15	25.30	25.50	-5	6,832	-0.07%
2022/11/08	96	27.02	65	26.16	26.20	31	8,554	0.36%
2022/11/07	1	25.90	0	0.00	26.00	1	8,577	0.01%
2022/11/04	2	25.78	2	25.83	25.85	0	8,665	0.00%
2022/11/03	0	0.00	20	25.65	25.60	-20	8,680	-0.23%
2022/11/01	20	25.25	0	0.00	25.40	20	8,935	0.22%
2022/10/31	0	0.00	1	24.70	24.80	-1	9,188	-0.01%
2022/10/28	11	24.37	1	24.10	24.00	10	9,463	0.11%
2022/10/27	1	24.45	10	24.70	24.70	-9	9,960	-0.09%
2022/10/25	1	24.90	1	24.90	24.60	0	10,938	0.00%
2022/10/24	2	25.03	2	24.90	24.80	0	12,188	0.00%
2022/10/21	1	25.20	13	24.45	24.30	-12	13,714	-0.09%
2022/10/20	0	0.00	1	25.40	25.25	-1	14,169	-0.01%
2022/10/19	11	25.82	10	26.05	25.40	1	14,212	0.01%
2022/10/18	3	25.40	14	25.31	25.35	-11	14,394	-0.08%
2022/10/17	41	23.98	41	24.70	25.10	0	14,438	0.00%
2022/10/14	1	24.50	11	24.37	24.50	-10	14,533	-0.07%
2022/10/13	25	24.11	42	23.20	23.25	-17	14,662	-0.12%
2022/10/12	25	24.48	26	24.88	25.00	-1	14,681	-0.01%
2022/10/11	25	27.07	35	25.63	24.95	-10	14,958	-0.07%
2022/10/07	91	27.64	35	27.33	27.25	56	15,425	0.36%
2022/10/06	1	27.35	0	0.00	27.45	1	15,706	0.01%
2022/10/04	6	25.21	20.1	25.15	25.20	-14.1	15,794	-0.09%
2022/10/03	20	24.53	0	0.00	24.50	20	15,983	0.13%
2022/09/30	0	0.00	2	24.18	24.55	-2	16,702	-0.01%
2022/09/29	0	0.00	0.6	24.65	24.30	-0.6	16,842	0.00%
2022/09/28	1.1	23.80	3	24.12	23.70	-1.9	16,909	-0.01%
2022/09/27	0	0.00	1	25.05	25.25	-1	17,030	-0.01%
2022/09/26	2.6	24.88	11	24.86	24.85	-8.4	16,990	-0.05%
2022/09/23	11	27.67	33	26.70	26.55	-22	16,904	-0.13%
2022/09/22	28	27.08	30	27.66	27.85	-2	16,837	-0.01%
2022/09/21	11	27.26	43	27.28	27.30	-32	16,793	-0.19%
2022/09/19	5	27.89	2	28.18	27.90	3	16,700	0.02%
2022/09/16	9	28.56	11	28.25	28.25	-2	16,651	-0.01%
2022/09/15	15	29.38	8	29.50	29.05	7	16,594	0.04%
2022/09/14	13	29.04	13	29.21	29.30	0	16,490	0.00%
2022/09/13	6	29.25	0	0.00	29.10	6	16,435	0.04%
2022/09/12	51	29.17	73	29.32	29.40	-22	16,358	-0.13%
2022/09/08	1	28.30	5	28.35	28.50	-4	16,269	-0.02%
2022/09/07	4	28.01	3	28.03	28.00	1	16,220	0.01%
2022/09/06	45	29.50	0	0.00	28.00	45	16,140	0.28%
2022/09/05	19	29.63	19	29.79	28.85	0	15,893	0.00%
2022/09/02	54	30.17	40	29.95	29.65	14	15,643	0.09%
2022/09/01	2	29.43	19	29.49	29.60	-17	15,342	-0.11%
2022/08/31	6	29.46	2	29.33	29.35	4	15,211	0.03%
2022/08/30	13	28.64	11	29.13	29.20	2	15,094	0.01%
2022/08/29	2	27.53	3	27.52	27.35	-1	14,873	-0.01%
2022/08/26	20	29.25	3	29.33	28.85	17	14,756	0.12%
2022/08/25	11	29.87	11.8	29.16	29.80	-0.8	14,518	-0.01%
2022/08/24	1	28.60	4	28.50	28.45	-3	14,173	-0.02%
2022/08/23	6	28.80	18	28.71	28.65	-12	14,101	-0.09%
2022/08/22	22	28.86	45	29.01	29.05	-23	13,990	-0.16%
2022/08/19	44	29.66	21	29.07	29.05	23	13,865	0.17%
2022/08/18	27	29.05	37	29.15	29.45	-10	13,710	-0.07%
2022/08/17	74	29.83	32	29.39	29.35	42	13,557	0.31%
2022/08/16	68	30.41	29	30.31	29.40	39	13,274	0.29%
2022/08/15	25	29.17	73.5	29.62	30.45	-48.5	12,048	-0.40%
2022/08/12	0	0.00	2	27.80	27.70	-2	11,430	-0.02%
2022/08/11	2	27.60	10	27.30	27.20	-8	11,237	-0.07%
2022/08/10	8	27.61	9	27.66	27.70	-1	11,105	-0.01%
2022/08/09	7	27.72	4	27.65	27.75	3	10,992	0.03%
2022/08/08	3	27.65	4	27.85	28.25	-1	10,855	-0.01%
2022/08/05	8	27.84	10	27.90	28.05	-2	10,652	-0.02%
2022/08/04	9	27.09	20	27.12	27.10	-11	10,368	-0.11%
2022/08/03	37	27.85	11	27.26	27.50	26	10,056	0.26%
2022/08/02	17	29.59	17	29.63	29.60	0	9,537	0.00%
2022/08/01	203	29.55	175	29.45	29.65	28	9,097	0.31%	大買/大賣/
2022/07/29	52	29.03	126	29.18	29.60	-74	8,462	-0.87%	大賣/
2022/07/28	113.5	28.08	46	28.46	28.25	67.5	7,230	0.93%	大買/
2022/07/27	11	25.86	26	26.42	26.65	-15	5,696	-0.26%
2022/07/26	10	24.73	10	24.68	24.25	0	5,235	0.00%
2022/07/25	6	25.68	5	25.25	25.20	1	5,361	0.02%
2022/07/22	4	24.84	1	24.75	24.95	3	5,177	0.06%
2022/07/21	9	24.72	8	25.12	25.20	1	5,091	0.02%
2022/07/20	22	25.55	12	25.41	25.05	10	4,946	0.20%
2022/07/19	10	25.29	7	24.89	25.30	3	4,765	0.06%
2022/07/18	28	25.52	19	25.43	25.65	9	4,627	0.19%
2022/07/15	109	24.81	125	24.91	25.00	-16	4,218	-0.38%	大買/大賣/
2022/07/14	19	24.31	12	24.27	24.75	7	3,118	0.22%
2022/07/13	5	23.55	4	22.71	22.50	1	2,657	0.04%
2022/07/12	7	22.28	4	22.10	22.10	3	2,419	0.12%
2022/07/11	7	22.94	12	23.03	23.15	-5	2,257	-0.22%
2022/07/08	52	23.01	46	22.77	22.80	6	2,037	0.29%
2022/07/07	2	21.00	12	21.34	21.70	-10	1,291	-0.77%
2022/07/06	4	20.25	7	20.40	19.75	-3	1,123	-0.27%
2022/07/05	20	20.64	0	0.00	20.35	20	1,018	1.96%
2022/06/30	0	0.00	6	18.20	18.15	-6	842	-0.71%
2022/06/17	1	18.80	0	0.00	18.65	1	887	0.11%
2022/06/15	0	0.00	11	19.37	19.40	-11	896	-1.23%
2022/06/14	0	0.00	10	18.80	19.25	-10	906	-1.10%
2022/06/10	10	19.50	0	0.00	19.55	10	916	1.09%
2022/06/06	0	0.00	25	20.02	19.95	-25	940	-2.66%
2022/05/30	2	20.00	0	0.00	20.00	2	956	0.21%
2022/05/27	3	19.90	0	0.00	19.75	3	956	0.31%
2022/05/24	0	0.00	1	19.20	19.20	-1	984	-0.10%
2022/05/12	1	18.60	0	0.00	18.50	1	1,017	0.10%
2022/05/11	20	19.10	0	0.00	18.95	20	1,012	1.97%
2022/05/06	0	0.00	5	19.64	19.75	-5	992	-0.50%
2022/05/05	0	0.00	3	20.65	20.25	-3	981	-0.31%
2022/04/29	30	21.07	22	20.73	20.45	8	899	0.89%
2022/04/28	3	20.30	4	20.19	20.15	-1	674	-0.15%
2022/04/19	0	0.00	1	19.95	19.60	-1	641	-0.16%
2022/04/11	3	19.17	0	0.00	18.95	3	725	0.41%
2022/04/07	1	19.50	0	0.00	19.25	1	741	0.13%
2022/04/06	0	20.10	2	19.80	19.70	-2	742	-0.27%
2022/04/01	1	19.75	0	0.00	19.80	1	764	0.13%
2022/03/25	1	20.70	0	0.00	20.70	1	822	0.12%
2022/03/24	1	20.60	5	20.41	20.45	-4	828	-0.48%
2022/03/18	0	0.00	5	20.25	20.30	-5	1,464	-0.34%
2022/03/08	0.1	20.40	0	0.00	20.25	0.1	2,276	0.00%
2022/03/04	0.1	20.75	0	0.00	20.90	0.1	2,596	0.00%
2022/03/01	10	21.00	0	0.00	20.95	10	2,819	0.35%
2022/02/24	1	20.80	0	0.00	20.45	1	2,860	0.03%
2022/02/21	5	21.95	0	0.00	21.90	5	3,132	0.16%
2022/01/24	0	0.00	1	21.10	21.10	-1	4,469	-0.02%
2022/01/21	2	21.95	1	21.50	21.25	1	4,484	0.02%
2022/01/07	1	22.70	1	22.75	22.55	0	4,639	0.00%
2022/01/03	1	24.00	1	24.00	24.05	0	4,537	0.00%
2021/12/28	0	0.00	2	24.05	24.20	-2	4,492	-0.04%
2021/12/27	0	0.00	1	24.10	24.10	-1	4,465	-0.02%
2021/12/22	7	24.08	5	23.89	23.80	2	4,417	0.05%
2021/12/21	1	23.95	1	23.90	23.95	0	4,399	0.00%
2021/12/20	1	24.35	1	23.85	23.80	0	4,391	0.00%
2021/12/17	6	24.95	14	24.29	24.15	-8	4,363	-0.18%
2021/12/16	8	25.46	13	24.97	24.90	-5	4,319	-0.12%
2021/12/15	8	25.29	8	25.28	25.10	0	4,268	0.00%
2021/12/14	10	25.99	9	26.49	25.00	1	4,187	0.02%
2021/12/13	13	25.58	6	26.07	26.30	7	3,695	0.19%
2021/12/10	2	24.78	4	24.85	24.35	-2	3,419	-0.06%
2021/12/09	17	24.85	15	24.65	24.05	2	3,291	0.06%
2021/12/08	1	24.20	3	24.20	23.85	-2	3,110	-0.06%
2021/12/07	0	0.00	1	23.85	23.80	-1	3,081	-0.03%
2021/12/06	1	24.05	3	23.60	24.00	-2	3,055	-0.07%
2021/12/03	0	0.00	2	24.20	24.10	-2	2,991	-0.07%
2021/12/02	8	24.89	15	24.82	24.40	-7	2,940	-0.24%
2021/12/01	2	24.05	2	24.03	24.65	0	2,810	0.00%
2021/11/30	26	25.80	15	26.06	24.70	11	2,731	0.40%
2021/11/29	19	24.51	4	24.18	24.60	15	2,470	0.61%
2021/11/26	0	0.00	1	22.20	22.65	-1	2,288	-0.04%
2021/11/25	0	0.00	1	23.10	23.10	-1	2,252	-0.04%
2021/11/24	0	0.00	1	23.50	23.40	-1	2,238	-0.04%
2021/11/23	3	23.90	0	0.00	23.55	3	2,228	0.13%
2021/11/22	0	0.00	2	24.05	24.20	-2	2,179	-0.09%
2021/11/19	1	23.60	0	0.00	23.40	1	2,108	0.05%
2021/11/18	2	24.05	1	23.45	23.50	1	2,084	0.05%
2021/11/17	12	24.03	20	24.40	23.95	-8	1,886	-0.42%
2021/11/16	14	24.89	22	24.45	24.30	-8	1,805	-0.44%
2021/11/15	38	25.07	19	24.67	24.75	19	1,685	1.13%
2021/11/12	4	23.48	2	23.10	23.25	2	1,553	0.13%
2021/11/11	2	24.43	21	23.92	23.65	-19	1,507	-1.26%
2021/11/10	18	24.20	23	24.47	24.30	-5	1,418	-0.35%
2021/11/09	14	22.87	10	23.20	23.40	4	1,132	0.35%
2021/11/08	3	23.53	1	23.60	23.15	2	1,083	0.18%
2021/11/05	4	22.79	5	22.96	22.80	-1	1,002	-0.10%
2021/11/04	29	22.63	30	22.63	22.70	-1	905	-0.11%
2021/11/03	33	22.24	7	22.65	21.70	26	786	3.30%
2021/11/02	4	21.38	0	0.00	20.90	4	563	0.71%
2021/11/01	0	0.00	2	21.05	21.20	-2	536	-0.37%
2021/10/28	2	22.43	0	0.00	21.35	2	509	0.39%
2021/10/27	0	0.00	10	21.35	21.35	-10	364	-2.74%
2021/09/28	0	0.00	2	19.35	19.45	-2	400	-0.50%
2021/09/22	2	18.95	0	0.00	18.85	2	403	0.50%
2021/09/15	0	0.00	2	19.00	18.90	-2	412	-0.48%
2021/09/09	0.2	18.90	0	0.00	18.70	0.2	426	0.05%
2021/09/02	0.1	19.30	0	0.00	19.25	0.1	433	0.02%
2021/08/18	0.1	18.00	0	0.00	18.40	0.1	446	0.03%
2021/08/11	10	19.75	0	0.00	19.60	10	450	2.22%
2021/08/10	0	0.00	10	19.80	19.80	-10	452	-2.21%
2021/08/05	0.1	20.65	0	0.00	20.45	0.1	489	0.02%
2021/07/30	0	0.00	3	20.20	20.25	-3	538	-0.56%
2021/07/29	3	19.95	0	0.00	20.20	3	548	0.55%
2021/07/28	1	20.05	1	19.95	19.95	0	565	0.00%
2021/07/27	0	0.00	1	20.55	20.25	-1	608	-0.16%
2021/07/26	1	20.35	0	0.00	20.40	1	677	0.15%
2021/07/23	1	20.35	0	0.00	20.35	1	744	0.13%
2021/07/13	0	0.00	4	20.65	20.65	-4	926	-0.43%
2021/07/05	0	0.00	30	20.76	20.90	-30	1,059	-2.83%
2021/07/02	0.1	20.80	0	0.00	20.85	0.1	1,112	0.01%
2021/06/24	1	20.85	0	0.00	20.85	1	1,211	0.08%
2021/06/03	0	0.00	10	21.10	20.95	-10	1,317	-0.76%
2021/05/26	0	0.00	2	20.65	20.80	-2	1,367	-0.15%
2021/05/18	0	0.00	2	19.60	20.25	-2	1,419	-0.14%
2021/05/17	2	19.10	0	0.00	19.05	2	1,418	0.14%
2021/05/12	0	0.00	2	20.70	19.50	-2	1,387	-0.14%
2021/05/10	2	22.00	0	0.00	21.95	2	1,359	0.15%
2021/05/04	1	21.45	0	0.00	21.60	1	1,336	0.07%
2021/05/03	0	0.00	2	23.35	23.00	-2	1,293	-0.15%
2021/04/29	3	25.33	3	25.52	25.35	0	1,231	0.00%
2021/04/28	0	0.00	2	25.38	25.70	-2	1,172	-0.17%
2021/04/27	2	24.50	1	24.75	24.65	1	1,095	0.09%
2021/04/15	0	0.00	1	24.10	24.05	-1	1,110	-0.09%
2021/04/14	0	0.00	4	23.34	23.60	-4	1,164	-0.34%
2021/04/12	2	25.08	0	0.00	24.90	2	1,370	0.15%
2021/04/09	5	25.10	0	0.00	24.95	5	1,371	0.36%
2021/04/08	4	25.33	0	0.00	25.30	4	1,351	0.30%
2021/04/01	0	0.00	4	24.50	24.50	-4	1,335	-0.30%
2021/03/31	0	0.00	1	24.35	24.35	-1	1,394	-0.07%
2021/03/29	0	0.00	5	23.90	23.90	-5	1,417	-0.35%
2021/03/24	0	0.00	1	24.05	24.10	-1	1,476	-0.07%
2021/03/18	4	24.30	1	24.35	24.40	3	1,544	0.19%
2021/03/17	0	0.00	2	24.30	24.30	-2	1,576	-0.13%
2021/03/16	0	0.00	2	23.90	24.00	-2	1,618	-0.12%
2021/03/08	1	23.90	0	0.00	23.55	1	2,707	0.04%
2021/03/05	2	23.90	3	23.80	23.80	-1	2,732	-0.04%
2021/02/22	0	0.00	1	23.80	23.85	-1	2,904	-0.03%
2021/02/19	3	23.55	0	0.00	23.80	3	2,922	0.10%
2021/02/05	0	0.00	1	22.70	22.50	-1	3,206	-0.03%
2021/02/02	0	0.00	7.4	22.81	22.80	-7.4	3,215	-0.23%
2021/02/01	0	0.00	2	22.20	22.20	-2	3,207	-0.06%
2021/01/26	1	22.90	1	22.65	22.55	0	3,194	0.00%
2021/01/21	0	0.00	1	22.25	22.30	-1	3,167	-0.03%
2021/01/20	1	22.60	0	0.00	22.20	1	3,155	0.03%
2021/01/15	2	24.75	0	0.00	24.05	2	3,092	0.06%
2021/01/14	0.3	24.75	4	24.75	24.75	-3.7	3,070	-0.12%
2021/01/13	0.5	24.75	5	24.56	24.50	-4.5	3,056	-0.15%
2021/01/12	5.2	24.64	2	24.63	24.45	3.2	3,040	0.11%
2021/01/11	0	0.00	5	24.95	24.95	-5	3,013	-0.17%
2021/01/08	2	25.50	1	25.25	25.25	1	2,993	0.03%
2021/01/07	30	25.97	1	25.45	25.65	29	2,960	0.98%
2021/01/06	25	26.14	31	25.73	25.75	-6	2,891	-0.21%
2021/01/05	2	25.20	2	25.05	25.05	0	2,684	0.00%
2020/12/30	0.9	24.64	3	24.45	24.45	-2.2	2,569	-0.08%
2020/12/29	1.2	24.97	2	25.00	24.65	-0.9	2,555	-0.03%
2020/12/28	11	25.30	13	25.19	25.25	-2	2,518	-0.08%
2020/12/25	13	24.95	4	25.70	25.65	9	2,465	0.37%
2020/12/24	0	0.00	1	24.25	24.75	-1	2,393	-0.04%
2020/12/23	1	23.85	6	24.05	23.85	-5	2,355	-0.21%
2020/12/21	0	0.00	1	23.75	24.40	-1	2,329	-0.04%
2020/12/18	0	0.00	5	24.80	24.75	-5	2,311	-0.22%
2020/12/17	0	0.00	5	24.85	24.60	-5	2,279	-0.22%
2020/12/16	1	25.25	2	24.90	24.90	-1	2,251	-0.04%
2020/12/15	5	25.00	0	0.00	24.90	5	2,226	0.22%
2020/12/14	0	0.00	5	25.44	25.40	-5	2,211	-0.23%
2020/12/11	10	25.28	5	25.10	25.20	5	2,198	0.23%
2020/12/09	1	26.65	6	26.50	26.50	-5	2,095	-0.24%
2020/12/08	41	26.49	25	26.98	26.95	16	2,015	0.79%
2020/12/07	30	25.87	123.9	25.77	25.85	-93.9	1,726	-5.44%	大賣/
2020/12/04	2	25.30	7	25.81	25.50	-5	1,540	-0.32%
2020/12/03	112	25.17	9	25.15	25.20	103	1,419	7.25%	大買/鉅額交易
2020/12/02	27	24.65	20	25.30	25.30	7	1,241	0.56%
2020/12/01	0	0.00	1	23.15	23.35	-1	994	-0.10%
2020/11/30	2	23.00	0	0.00	23.00	2	978	0.20%
2020/11/27	4	22.63	2	22.70	22.75	2	949	0.21%
2020/11/26	2	22.65	0	0.00	22.65	2	937	0.21%
2020/11/25	5	22.70	0	0.00	22.65	5	923	0.54%
2020/11/23	11	22.50	1	22.50	22.40	10	782	1.28%
2020/11/20	2	22.48	5	22.40	22.50	-3	778	-0.39%
2020/11/19	10	22.45	5	22.25	22.20	5	772	0.65%
2020/11/18	0	0.00	5	22.40	22.20	-5	760	-0.66%
2020/11/17	17	22.35	2	22.20	22.20	15	737	2.03%
2020/11/16	6	21.05	0	0.00	22.80	6	564	1.06%
2020/11/03	0	0.00	0	20.35	20.55	0	401	-0.01%
2020/11/02	0	0.00	1	20.15	20.35	-1	409	-0.24%
2020/10/07	0	0.00	1	21.30	21.45	-1	502	-0.20%
2020/09/25	1	19.85	2	19.90	19.80	-1	624	-0.16%
2020/09/23	2	21.30	0	0.00	21.05	2	626	0.32%
2020/09/10	1	22.65	0	0.00	22.55	1	839	0.12%
2020/09/08	0	0.00	1	22.50	22.50	-1	889	-0.11%
2020/09/03	1	22.65	1	22.55	22.55	0	889	0.00%
2020/09/02	0	0.00	10	22.40	22.40	-10	896	-1.12%
2020/08/05	0	0.00	2	22.55	22.55	-2	877	-0.23%
2020/07/27	2	21.00	0	0.00	20.95	2	1,073	0.19%
2020/07/14	0	0.00	2	22.70	22.65	-2	1,085	-0.18%
2020/07/13	0	0.00	1	22.95	22.75	-1	1,085	-0.09%
2020/07/10	0	0.00	2	22.73	22.65	-2	1,092	-0.18%
2020/07/09	1	23.45	0	0.00	23.30	1	1,094	0.09%
2020/07/08	2	23.23	0	0.00	23.50	2	1,085	0.18%
2020/07/07	2	23.33	2	23.10	23.55	0	1,076	0.00%
2020/07/06	0	0.00	6	23.43	23.10	-6	1,068	-0.56%
2020/07/03	1	22.70	0	0.00	22.60	1	1,031	0.10%
2020/07/02	8	22.70	0	0.00	22.70	8	1,039	0.77%
2020/06/19	2	22.80	0	0.00	22.95	2	1,022	0.20%
2020/06/17	1	22.50	7	22.71	22.05	-6	974	-0.62%
2020/06/16	7	22.40	0	0.00	22.40	7	918	0.76%
2020/06/15	0	0.00	3	20.50	20.40	-3	896	-0.33%
2020/06/11	0	0.00	2	20.80	20.80	-2	925	-0.22%
2020/06/04	13	21.15	13	21.02	21.10	0	995	0.00%
2020/05/18	1	20.05	3	20.05	19.90	-2	1,112	-0.18%
2020/05/15	1	20.10	0	0.00	20.10	1	1,112	0.09%
2020/05/08	1	21.00	0	0.00	20.75	1	1,129	0.09%
2020/05/06	3	21.17	2	21.10	20.90	1	1,150	0.09%
2020/05/05	10	22.72	1	23.60	21.60	9	1,185	0.76%
2020/05/04	0	0.00	1	21.70	22.05	-1	1,084	-0.09%
2020/04/29	0	0.00	1	20.05	20.10	-1	1,126	-0.09%
2020/04/28	0	0.00	2	19.80	19.90	-2	1,143	-0.17%
2020/04/27	0	0.00	2	19.65	19.60	-2	1,171	-0.17%
2020/04/21	2	19.68	0	0.00	18.90	2	1,201	0.17%
2020/04/06	0	0.00	10	17.62	17.70	-10	2,046	-0.49%
2020/03/31	5	17.95	0	0.00	17.60	5	2,513	0.20%
2020/03/30	5	18.30	1	16.40	18.30	4	2,573	0.16%
2020/03/26	1	16.25	0	0.00	16.55	1	2,863	0.03%
2020/03/25	1	16.60	0	0.00	16.55	1	3,058	0.03%
2020/03/09	3	23.32	0	0.00	23.50	3	4,159	0.07%
2020/03/04	0	0.00	2	23.70	23.65	-2	4,127	-0.05%
2020/02/26	0	0.00	9	24.10	24.10	-9	4,082	-0.22%
2020/02/18	0	0.00	1	23.55	23.55	-1	4,041	-0.02%
2020/02/12	0	0.00	13	23.74	24.00	-13	4,011	-0.32%
2020/02/10	16	23.89	3	23.75	23.75	13	3,984	0.33%
2020/02/06	0	0.00	1	24.20	23.95	-1	3,951	-0.03%
2020/02/04	1	23.50	2	23.35	23.40	-1	3,884	-0.03%
2020/02/03	0	0.00	4	22.66	23.25	-4	3,826	-0.10%
2020/01/30	1	21.20	0	0.00	20.85	1	3,758	0.03%
2020/01/20	1	23.15	0	0.00	23.15	1	3,726	0.03%
2020/01/14	1	23.40	0	0.00	23.40	1	3,688	0.03%
2020/01/10	2	23.35	0	0.00	23.25	2	3,644	0.05%
2020/01/08	0	0.00	1	23.35	23.05	-1	3,611	-0.03%
2020/01/07	4	23.95	1	23.95	24.25	3	3,551	0.08%
2020/01/03	0	0.00	3	28.23	27.60	-3	3,366	-0.09%
2020/01/02	21	28.38	2.9	28.34	28.65	18.1	3,327	0.54%
2019/12/31	19	28.17	12	28.04	28.00	7	3,141	0.22%
2019/12/30	30	29.16	5	29.07	28.30	25	2,951	0.85%
2019/12/27	34	28.89	12.6	28.92	29.05	21.4	2,759	0.78%
2019/12/26	7	28.06	1	28.15	28.10	6	2,379	0.25%
2019/12/25	6	28.03	1	28.00	27.95	5	2,289	0.22%
2019/12/24	13	28.08	27.2	28.09	28.05	-14.2	2,197	-0.65%
2019/12/23	18.2	28.16	4	28.18	28.20	14.2	2,095	0.68%
2019/12/20	2	27.55	1	27.55	27.55	1	1,878	0.05%
2019/12/19	25	28.00	10.7	27.95	27.70	14.3	1,677	0.85%
2019/12/18	24	28.13	19	28.05	27.90	5	1,398	0.36%
2019/12/17	0	0.00	2	27.35	27.35	-2	601	-0.33%
2019/12/13	5	22.65	1	22.65	22.65	4	541	0.74%
2019/12/09	0	0.00	2	20.38	20.20	-2	464	-0.43%
2019/12/06	0	0.00	1	19.70	19.75	-1	415	-0.24%
2019/12/05	0	0.00	1	19.75	19.85	-1	397	-0.25%
2019/11/27	0	0.00	1.2	18.80	18.95	-1.2	388	-0.31%
2019/11/26	0	0.00	1	19.10	19.05	-1	386	-0.26%
2019/11/12	0	0.00	8	18.25	18.30	-8	394	-2.03%
2019/10/28	0	0.00	5	18.40	18.55	-5	446	-1.12%
2019/10/22	0.1	18.40	0	0.00	18.50	0.1	566	0.02%
2019/10/14	0	0.00	0.6	18.60	18.60	-0.6	608	-0.10%
2019/10/02	0	0.00	3	18.95	19.00	-3	661	-0.45%
2019/09/25	2	19.33	0	0.00	19.20	2	691	0.29%
2019/09/20	0	0.00	2	19.40	19.25	-2	698	-0.29%
2019/09/17	1	19.55	0	0.00	19.45	1	693	0.14%
2019/09/06	3	19.50	0	0.00	19.50	3	696	0.43%
2019/08/28	0	0.00	2	19.00	19.00	-2	713	-0.28%
2019/08/26	3	18.67	0	0.00	18.60	3	718	0.42%
2019/08/19	1	19.15	0	0.00	19.20	1	801	0.12%
2019/08/12	0	0.00	1	18.95	18.95	-1	845	-0.12%
2019/08/07	0	0.00	10	19.15	19.10	-10	864	-1.16%
2019/08/06	11	18.99	0	0.00	19.00	11	871	1.26%
2019/08/02	1	20.00	1	19.85	19.85	0	890	0.00%
2019/08/01	2	20.30	0	0.00	20.30	2	900	0.22%
2019/07/30	0	0.00	1	20.40	20.40	-1	951	-0.11%
2019/07/26	0	0.00	7	21.19	21.15	-7	942	-0.74%
2019/07/25	5	20.70	0	0.00	20.95	5	877	0.57%
2019/07/24	3	20.43	0	0.00	20.35	3	856	0.35%
2019/07/17	1	20.55	0	0.00	20.50	1	1,006	0.10%
2019/07/16	1	20.80	0	0.00	20.75	1	1,029	0.10%
2019/07/15	1	21.15	9	21.15	21.30	-8	1,011	-0.79%
2019/07/09	2	20.88	0	0.00	20.80	2	1,082	0.18%
2019/07/05	7	21.11	0	0.00	21.10	7	1,115	0.63%
2019/07/04	5	21.20	2	21.23	21.00	3	1,114	0.27%
2019/07/02	2	20.78	0	0.00	20.75	2	1,131	0.18%
2019/06/28	0	0.00	5	20.55	20.55	-5	1,181	-0.42%
2019/06/21	4	20.75	0	0.00	20.60	4	1,262	0.32%
2019/06/20	4	20.69	0	0.00	20.65	4	1,274	0.31%
2019/06/17	0	0.00	5	20.60	20.65	-5	1,357	-0.37%
2019/06/10	0	0.00	2	21.03	20.95	-2	1,405	-0.14%
2019/06/06	5	20.95	0	0.00	20.70	5	1,426	0.35%
2019/06/03	0	0.00	2	20.70	20.75	-2	1,708	-0.12%
2019/05/31	10	20.85	9	20.85	20.85	1	1,773	0.06%
2019/05/30	4	21.06	1	21.20	20.95	3	1,779	0.17%
2019/05/29	21	20.85	24	21.05	21.25	-3	1,758	-0.17%
2019/05/27	1	20.30	0	0.00	20.15	1	1,722	0.06%
2019/05/24	0	0.00	6	20.56	20.50	-6	1,741	-0.34%
2019/05/21	4	20.95	0	0.00	20.95	4	1,759	0.23%
2019/05/14	3	20.75	2	20.75	20.75	1	1,764	0.06%
2019/05/10	3	21.23	0	0.00	21.05	3	1,756	0.17%
2019/05/08	4	21.50	4	21.43	21.30	0	1,731	0.00%
2019/05/06	1	20.90	0	0.00	20.90	1	1,710	0.06%
2019/04/24	3	21.35	0	0.00	21.40	3	1,754	0.17%
2019/04/23	6	21.77	1	21.90	21.65	5	1,749	0.29%
2019/04/16	0	0.00	2	21.35	21.50	-2	1,776	-0.11%
2019/04/15	0	0.00	1	21.15	21.25	-1	1,750	-0.06%
2019/04/12	1	20.95	0	0.00	20.85	1	1,749	0.06%
2019/04/08	0	0.00	1	21.55	21.50	-1	1,675	-0.06%
2019/04/02	0	0.00	1	21.95	21.70	-1	1,647	-0.06%
2019/03/28	0	0.00	26	21.08	20.90	-26	1,561	-1.67%
2019/03/27	40	21.39	15	21.23	21.20	25	1,554	1.61%
2019/03/26	0.8	21.00	0	0.00	21.10	0.8	1,545	0.05%
2019/03/22	0	0.00	1	21.50	21.40	-1	1,533	-0.07%
2019/03/21	2	21.95	0	0.00	21.85	2	1,510	0.13%
2019/03/20	0.2	21.45	0	0.00	21.50	0.2	1,456	0.01%
2019/03/13	5	21.80	0	0.00	21.60	5	1,484	0.34%
2019/03/11	2	22.05	2	22.25	22.05	0	1,555	0.00%
2019/03/08	7	22.03	0	0.00	21.90	7	1,542	0.45%
2019/03/07	0	0.00	8	21.05	21.00	-8	1,358	-0.59%
2019/03/06	4	22.03	2	21.35	22.10	2	1,300	0.15%
2019/03/05	0	0.00	0.8	21.10	21.15	-0.8	1,266	-0.06%
2019/02/25	1	21.00	0	0.00	21.30	1	1,252	0.08%
2019/02/18	3	20.82	0	0.00	20.65	3	1,231	0.24%
2019/02/15	1	21.35	0	0.00	21.35	1	1,202	0.08%
2019/01/16	1	21.10	0	0.00	21.35	1	1,342	0.07%
2019/01/14	2	21.40	2	21.30	21.10	0	1,281	0.00%
2019/01/11	0	0.00	10	20.41	20.90	-10	1,202	-0.83%
2019/01/10	5	20.85	0	0.00	20.60	5	1,178	0.42%
2019/01/09	3	20.75	8	20.68	20.55	-5	1,171	-0.43%
2019/01/08	8	21.13	9	21.05	20.85	-1	1,145	-0.09%
2019/01/04	0	0.00	1	19.50	19.90	-1	1,059	-0.09%
2019/01/02	5	19.65	1	19.35	19.50	4	1,089	0.37%
2018/12/27	0	0.00	5	19.40	19.15	-5	1,113	-0.45%
2018/12/24	5	19.10	0	0.00	19.15	5	1,118	0.45%
2018/12/19	1	19.20	0	0.00	19.00	1	1,118	0.09%
2018/12/12	0	0.00	1.5	20.03	19.90	-1.5	1,114	-0.14%
2018/12/06	3	20.52	0	0.00	20.00	3	1,102	0.27%
2018/12/05	14	21.19	17	21.09	21.10	-3	1,050	-0.29%
2018/12/03	3	20.10	0	0.00	20.10	3	1,016	0.30%
2018/11/23	1	19.05	0	0.00	19.00	1	1,192	0.08%
2018/11/19	0	0.00	1	18.90	19.20	-1	1,382	-0.07%
2018/11/16	0	0.00	4	19.10	18.85	-4	1,384	-0.29%
2018/11/15	4	19.24	0	0.00	19.05	4	1,409	0.28%
2018/11/12	0	0.00	3	19.50	18.90	-3	1,462	-0.21%
2018/11/09	5	20.00	5	19.85	20.25	0	1,444	0.00%
2018/11/07	2	19.20	2	19.10	19.70	0	1,466	0.00%
2018/11/06	1	19.30	1	19.00	19.45	0	1,447	0.00%
2018/11/01	2	17.20	0	0.00	17.35	2	1,424	0.14%
2018/10/31	1	16.10	0	0.00	16.75	1	1,448	0.07%
2018/10/29	2	15.90	0	0.00	15.05	2	1,473	0.14%
2018/10/26	1	16.30	0	0.00	16.15	1	1,463	0.07%
2018/10/25	0	0.00	1	16.95	16.95	-1	1,464	-0.07%
2018/10/19	0	0.00	1	18.60	18.85	-1	1,477	-0.07%
2018/10/09	0	20.75	0	0.00	20.75	0	1,532	0.00%
2018/10/05	0	0.00	7	19.81	19.90	-7	1,575	-0.44%
2018/10/04	2	20.50	1	20.35	20.25	1	1,574	0.06%
2018/10/03	0	0.00	8	21.24	20.70	-8	1,573	-0.51%
2018/10/02	0.1	21.35	0	0.00	21.35	0.1	1,574	0.01%
2018/10/01	0.1	21.25	0	0.00	21.25	0.1	1,578	0.01%
2018/09/27	0	0.00	30	21.73	21.65	-30	1,613	-1.86%
2018/09/20	0	0.00	0.5	21.20	21.05	-0.5	2,012	-0.03%
2018/09/18	0	21.35	0	0.00	21.25	0	2,040	0.00%
2018/09/13	1	21.30	1	21.25	21.25	0	2,124	0.00%
2018/09/12	7	21.69	0	0.00	21.30	7	2,130	0.33%
2018/09/11	1	22.05	0	0.00	22.00	1	2,141	0.05%
2018/09/10	9	21.38	6	21.78	21.85	3	2,236	0.13%
2018/08/27	5	22.31	0	0.00	22.20	5	2,523	0.20%
2018/08/23	2	23.00	8	22.82	22.60	-6	2,537	-0.24%
2018/08/22	2	22.50	1	22.45	22.45	1	2,530	0.04%
2018/08/20	1	22.40	0	0.00	22.40	1	2,490	0.04%
2018/08/17	0	0.00	3	22.10	22.30	-3	2,444	-0.12%
2018/08/15	2	21.55	3	21.83	22.15	-1	2,410	-0.04%
2018/08/13	0	0.00	250	21.08	21.05	-250	2,346	-10.65%	大賣/鉅額交易
2018/08/10	0	0.00	3	21.85	21.55	-3	2,328	-0.13%
2018/08/09	0	0.00	1	21.90	21.65	-1	2,323	-0.04%
2018/08/03	0	0.00	1	21.70	21.75	-1	2,312	-0.04%
2018/08/02	100	21.35	0	0.00	21.50	100	2,306	4.34%
2018/08/01	100	21.45	4	21.58	21.50	96	2,375	4.04%
2018/07/31	0	0.00	29	20.99	20.95	-29	2,383	-1.22%
2018/07/30	0	0.00	6	21.38	21.35	-6	2,364	-0.25%
2018/07/25	1	20.95	0	0.00	21.00	1	2,313	0.04%
2018/07/23	2	20.58	0	0.00	20.65	2	2,290	0.09%
2018/07/18	0	0.00	1	20.40	20.40	-1	2,323	-0.04%
2018/07/13	0	0.00	3	20.03	20.10	-3	2,339	-0.13%
2018/07/12	2	20.90	0	0.00	21.05	2	2,343	0.09%
2018/07/11	1	20.60	0	0.00	20.55	1	2,336	0.04%
2018/07/09	0	0.00	1	21.20	21.15	-1	2,427	-0.04%
2018/07/06	1	21.00	0	0.00	21.00	1	2,443	0.04%
2018/07/05	0	0.00	9	21.50	21.50	-9	2,440	-0.37%
2018/07/04	1	21.90	1	21.95	21.95	0	2,451	0.00%
2018/06/28	0	0.00	4	21.85	21.85	-4	2,494	-0.16%
2018/06/27	10	21.80	0	0.00	21.80	10	2,513	0.40%
2018/06/25	2	22.33	0	0.00	22.15	2	2,532	0.08%
2018/06/22	15	22.57	40	22.52	22.70	-25	2,537	-0.99%
2018/06/21	1	22.05	5	22.43	22.60	-4	2,331	-0.17%
2018/06/20	10	21.90	1	22.05	22.05	9	2,381	0.38%
2018/06/14	30	22.00	1	22.15	21.70	29	2,477	1.17%
2018/06/13	1	21.80	1	21.95	21.75	0	2,438	0.00%
2018/06/07	5	21.95	3	21.85	21.90	2	2,424	0.08%
2018/06/06	39	23.15	3	22.62	22.55	36	2,333	1.54%
2018/06/04	2	22.00	0	0.00	21.90	2	2,089	0.10%
2018/06/01	0	0.00	2	21.93	22.00	-2	2,044	-0.10%
2018/05/31	0	0.00	1	21.75	21.60	-1	2,007	-0.05%
2018/05/30	4	21.83	1	21.80	21.75	3	1,997	0.15%
2018/05/29	0	0.00	5	21.45	21.70	-5	1,912	-0.26%
2018/05/25	0	0.00	2	21.50	21.30	-2	1,914	-0.10%
2018/05/24	5	21.60	0	0.00	21.60	5	1,911	0.26%
2018/05/23	1	21.25	15	21.10	21.25	-14	1,853	-0.76%
2018/05/21	15	20.95	0	0.00	20.95	15	1,895	0.79%
2018/05/18	2	21.08	0	0.00	21.00	2	1,903	0.11%
2018/05/17	0	0.00	1	21.15	21.15	-1	1,922	-0.05%
2018/05/16	0	0.00	8	20.75	20.80	-8	1,887	-0.42%
2018/05/15	0	0.00	2	20.95	20.90	-2	1,904	-0.11%
2018/05/11	0	0.00	4	21.41	21.35	-4	2,012	-0.20%
2018/05/09	0	0.00	6	21.93	21.90	-6	2,004	-0.30%
2018/05/08	2	21.60	1	21.75	21.75	1	1,927	0.05%
2018/05/02	0	0.00	6	21.25	21.25	-6	1,921	-0.31%
2018/04/24	2	20.80	3	20.90	20.90	-1	2,109	-0.05%
2018/04/23	4	21.58	0	0.00	21.50	4	2,092	0.19%
2018/04/20	1	21.90	0	0.00	21.85	1	2,087	0.05%
2018/04/18	1	21.80	2	21.70	22.10	-1	2,093	-0.05%
2018/04/13	4	22.00	0	0.00	22.10	4	2,076	0.19%
2018/04/10	0	0.00	1	21.75	21.85	-1	2,171	-0.05%
2018/04/09	0	0.00	1	21.80	21.80	-1	2,245	-0.04%
2018/04/03	1	21.65	0	0.00	21.70	1	2,251	0.04%
2018/04/02	0	0.00	1	21.85	21.85	-1	2,257	-0.04%
2018/03/31	0	0.00	1	21.90	21.80	-1	2,292	-0.04%
2018/03/30	1	21.60	0	0.00	21.70	1	2,272	0.04%
2018/03/29	1	21.75	11	21.70	21.60	-10	2,290	-0.44%
2018/03/28	6	21.60	5	21.55	21.60	1	2,299	0.04%
2018/03/27	0	0.00	1	21.65	21.55	-1	2,322	-0.04%
2018/03/26	8	21.89	0	0.00	21.65	8	2,474	0.32%
2018/03/23	0	0.00	4	21.45	21.55	-4	2,411	-0.17%
2018/03/22	0	0.00	1	21.55	21.80	-1	2,343	-0.04%
2018/03/21	1	21.25	0	0.00	21.25	1	2,243	0.04%
2018/03/09	2	20.63	2	20.80	20.75	0	3,059	0.00%
2018/03/08	1	20.30	6	20.53	20.60	-5	3,476	-0.14%
2018/02/27	6	20.35	0	0.00	20.30	6	4,723	0.13%
2018/02/21	0	0.00	2	20.20	20.20	-2	5,012	-0.04%
2018/02/09	1	18.65	2	18.80	19.05	-1	5,006	-0.02%
2018/02/08	1	19.10	2	19.20	19.20	-1	5,021	-0.02%
2018/02/07	2	19.23	0	0.00	19.35	2	5,062	0.04%
2018/02/06	5	18.74	2	18.70	18.75	3	5,149	0.06%
2018/02/05	0	0.00	1	20.55	20.55	-1	5,268	-0.02%
2018/02/01	2	20.95	0	0.00	20.95	2	6,077	0.03%
2018/01/31	1	20.90	1	21.00	20.95	0	6,126	0.00%
2018/01/30	1	21.05	1	21.25	21.05	0	6,141	0.00%
2018/01/29	0	0.00	1	21.20	21.15	-1	6,155	-0.02%
2018/01/26	1	21.05	1	21.20	21.15	0	6,172	0.00%
2018/01/25	3	21.27	10	21.30	21.10	-7	6,342	-0.11%
2018/01/23	0	0.00	15	21.70	21.40	-15	6,422	-0.23%
2018/01/19	3	22.03	2	22.15	21.80	1	6,423	0.02%
2018/01/18	2	21.90	3	21.78	21.90	-1	6,343	-0.02%
2018/01/17	2	21.60	0	0.00	21.55	2	6,317	0.03%
2018/01/16	1	21.55	0	0.00	21.55	1	6,325	0.02%
2018/01/10	0	0.00	1	21.55	21.50	-1	6,553	-0.02%
2018/01/09	0	0.00	15	21.70	21.55	-15	6,639	-0.23%
2018/01/08	0	0.00	6	21.88	21.80	-6	6,626	-0.09%
2018/01/05	15	22.30	0	0.00	22.15	15	6,600	0.23%
2018/01/04	15	22.27	3	22.15	22.25	12	6,572	0.18%
2018/01/03	2	22.10	16	21.90	21.95	-14	6,478	-0.22%
2018/01/02	0	0.00	1	21.70	21.65	-1	6,402	-0.02%